Optimi Health Corp. (CSE:OPTI)
Canada · Delayed Price · Currency is CAD 5.70
-0.09 (-1.55%)
Oct 9, 2026, 3:59 PM EST
Optimi Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.83 | 5.85 | 5.70 | 5.70 | 5.70 | -1.55% | 4,611 |
| Oct 8, 2026 | 5.81 | 5.95 | 5.79 | 5.79 | 5.79 | -0.26% | 1,690 |
| Oct 7, 2026 | 5.95 | 5.95 | 5.74 | 5.81 | 5.81 | -1.61% | 4,080 |
| Oct 6, 2026 | 6.30 | 6.30 | 5.85 | 5.90 | 5.90 | -6.35% | 2,734 |
| Oct 5, 2026 | 6.40 | 6.40 | 6.01 | 6.30 | 6.30 | -1.56% | 2,812 |
| Oct 2, 2026 | 6.61 | 6.61 | 6.40 | 6.40 | 6.40 | -2.29% | 1,181 |
| Oct 1, 2026 | 6.84 | 6.84 | 6.55 | 6.55 | 6.55 | -2.96% | 2,251 |
| Sep 30, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -0.15% | 2,052 |
| Sep 29, 2026 | 6.92 | 6.92 | 6.65 | 6.76 | 6.76 | -1.31% | 4,800 |
| Sep 28, 2026 | 6.92 | 6.93 | 6.80 | 6.85 | 6.85 | - | 2,022 |
| Sep 25, 2026 | 6.98 | 6.98 | 6.85 | 6.85 | 6.85 | 0.44% | 1,107 |
| Sep 24, 2026 | 7.07 | 7.07 | 6.79 | 6.82 | 6.82 | -2.71% | 1,800 |
| Sep 23, 2026 | 7.07 | 7.20 | 7.01 | 7.01 | 7.01 | -0.57% | 1,740 |
| Sep 22, 2026 | 6.85 | 7.10 | 6.85 | 7.05 | 7.05 | 3.52% | 6,725 |
| Sep 21, 2026 | 6.96 | 6.96 | 6.76 | 6.81 | 6.81 | -1.87% | 4,356 |
| Sep 18, 2026 | 6.81 | 6.94 | 6.61 | 6.94 | 6.94 | 0.14% | 3,160 |
| Sep 17, 2026 | 7.00 | 7.00 | 6.78 | 6.93 | 6.93 | 0.43% | 4,639 |
| Sep 16, 2026 | 7.06 | 7.08 | 6.75 | 6.90 | 6.90 | -4.17% | 13,060 |
| Sep 15, 2026 | 6.58 | 7.20 | 6.29 | 7.20 | 7.20 | 9.09% | 19,298 |
| Sep 14, 2026 | 6.19 | 6.60 | 6.19 | 6.60 | 6.60 | 8.02% | 7,331 |
| Sep 11, 2026 | 6.27 | 6.40 | 6.11 | 6.11 | 6.11 | -1.45% | 2,905 |
| Sep 10, 2026 | 6.05 | 6.34 | 5.80 | 6.20 | 6.20 | 2.48% | 4,420 |
| Sep 9, 2026 | 6.74 | 6.77 | 6.05 | 6.05 | 6.05 | -7.77% | 10,512 |
| Sep 8, 2026 | 6.80 | 6.80 | 6.50 | 6.56 | 6.56 | -1.06% | 5,872 |
| Sep 4, 2026 | 6.68 | 6.68 | 6.63 | 6.63 | 6.63 | -0.15% | 856 |
| Sep 3, 2026 | 6.65 | 6.65 | 6.62 | 6.64 | 6.64 | 1.84% | 312 |
| Sep 2, 2026 | 6.85 | 6.85 | 6.51 | 6.52 | 6.52 | -4.12% | 7,204 |
| Sep 1, 2026 | 6.82 | 6.82 | 6.71 | 6.80 | 6.80 | 1.49% | 1,700 |
| Aug 31, 2026 | 6.91 | 6.91 | 6.70 | 6.70 | 6.70 | -2.19% | 1,431 |
| Aug 28, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.15% | 300 |
| Aug 27, 2026 | 6.80 | 6.86 | 6.71 | 6.86 | 6.86 | 1.18% | 5,805 |
| Aug 26, 2026 | 6.83 | 6.85 | 6.77 | 6.78 | 6.78 | -0.73% | 1,700 |
| Aug 25, 2026 | 6.91 | 6.91 | 6.83 | 6.83 | 6.83 | 1.49% | 500 |
| Aug 24, 2026 | 6.94 | 6.94 | 6.73 | 6.73 | 6.73 | -1.32% | 2,900 |
| Aug 21, 2026 | 6.75 | 6.95 | 6.70 | 6.82 | 6.82 | 2.25% | 11,933 |
| Aug 20, 2026 | 6.74 | 6.74 | 6.60 | 6.67 | 6.67 | 0.60% | 1,200 |
| Aug 19, 2026 | 6.67 | 6.78 | 6.63 | 6.63 | 6.63 | -0.45% | 6,506 |
| Aug 18, 2026 | 6.62 | 6.75 | 6.52 | 6.66 | 6.66 | 0.91% | 4,802 |
| Aug 17, 2026 | 6.68 | 6.68 | 6.44 | 6.60 | 6.60 | -0.75% | 6,769 |
| Aug 14, 2026 | 6.70 | 6.70 | 6.54 | 6.65 | 6.65 | -0.75% | 5,433 |
| Aug 13, 2026 | 6.64 | 6.84 | 6.60 | 6.70 | 6.70 | 2.29% | 8,036 |
| Aug 12, 2026 | 6.76 | 6.76 | 6.36 | 6.55 | 6.55 | -0.30% | 3,523 |
| Aug 11, 2026 | 6.87 | 6.87 | 6.56 | 6.57 | 6.57 | -3.38% | 8,603 |
| Aug 10, 2026 | 6.95 | 7.00 | 6.75 | 6.80 | 6.80 | -1.45% | 2,325 |
| Aug 7, 2026 | 7.24 | 7.24 | 6.90 | 6.90 | 6.90 | -2.40% | 2,303 |
| Aug 6, 2026 | 7.00 | 7.07 | 6.90 | 7.07 | 7.07 | 0.28% | 6,196 |
| Aug 5, 2026 | 6.70 | 7.08 | 6.70 | 7.05 | 7.05 | 6.02% | 18,773 |
| Aug 4, 2026 | 6.93 | 6.93 | 6.65 | 6.65 | 6.65 | -1.48% | 4,700 |
| Jul 31, 2026 | 6.50 | 6.80 | 6.37 | 6.75 | 6.75 | 5.47% | 3,011 |
| Jul 30, 2026 | 6.86 | 6.86 | 6.30 | 6.40 | 6.40 | -3.76% | 3,590 |